Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne INTLJSW92478
6.74+0.85(+14.43%)INGBANK
GPW - Certyfikaty Turbo - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 30.04.2026 | 5.60 | 5.95 | 5.60 | 5.95 | 2 436 | 14 118 |
| 29.04.2026 | 6.49 | 6.49 | 5.62 | 5.62 | 5 317 | 32 244 |
| 28.04.2026 | 4.84 | 6.47 | 4.72 | 6.47 | 4 449 | 25 212 |
| 27.04.2026 | 5.00 | 5.03 | 4.94 | 5.03 | 1 930 | 9 584 |
| 24.04.2026 | 5.07 | 5.17 | 5.07 | 5.13 | 1 030 | 5 269 |
| 23.04.2026 | 6.46 | 6.46 | 6.29 | 6.29 | 225 | 1 441 |
| 22.04.2026 | 5.62 | 5.62 | 5.53 | 5.53 | 240 | 1 331 |
| 21.04.2026 | 5.16 | 5.16 | 5.14 | 5.14 | 1 201 | 6 173 |
| 20.04.2026 | 5.88 | 5.88 | 5.28 | 5.56 | 3 704 | 20 656 |
| 17.04.2026 | 5.40 | 5.50 | 4.58 | 4.58 | 6 363 | 31 108 |
| 16.04.2026 | 4.40 | 4.95 | 3.96 | 4.79 | 70 818 | 312 449 |
| 15.04.2026 | 4.72 | 4.99 | 4.12 | 4.12 | 17 457 | 78 935 |
| 14.04.2026 | 5.20 | 5.43 | 4.73 | 4.79 | 16 892 | 82 665 |
| 13.04.2026 | 7.04 | 7.17 | 6.26 | 6.41 | 9 245 | 63 237 |
| 10.04.2026 | 8.48 | 8.48 | 5.81 | 6.50 | 62 344 | 416 152 |
| 09.04.2026 | 9.06 | 9.06 | 8.66 | 8.74 | 18 440 | 162 903 |
| 08.04.2026 | 8.83 | 8.91 | 7.89 | 8.77 | 52 101 | 427 151 |
| 07.04.2026 | 11.12 | 11.20 | 11.12 | 11.20 | 410 | 4 591 |
| 02.04.2026 | 10.18 | 10.28 | 9.84 | 10.02 | 6 405 | 65 106 |
| 01.04.2026 | 9.67 | 9.67 | 9.29 | 9.67 | 4 620 | 43 245 |
| 30.03.2026 | 10.56 | 11.72 | 10.30 | 11.72 | 3 310 | 34 133 |
| 27.03.2026 | 9.53 | 9.66 | 9.53 | 9.66 | 110 | 1 061 |
| 26.03.2026 | 9.57 | 9.57 | 8.50 | 8.50 | 930 | 8 344 |
| 25.03.2026 | 9.22 | 9.84 | 9.12 | 9.22 | 1 414 | 13 071 |
| 24.03.2026 | 8.32 | 9.50 | 8.32 | 9.50 | 4 598 | 43 209 |
| 23.03.2026 | 9.46 | 9.90 | 9.26 | 9.90 | 1 350 | 12 751 |
| 19.03.2026 | 12.52 | 12.52 | 12.52 | 12.52 | 1 000 | 12 520 |
| 17.03.2026 | 10.22 | 10.22 | 10.22 | 10.22 | 1 000 | 10 220 |
| 16.03.2026 | 9.43 | 9.43 | 9.43 | 9.43 | 810 | 7 638 |
| 13.03.2026 | 9.58 | 9.58 | 8.60 | 8.60 | 1 050 | 9 128 |
| 12.03.2026 | 9.83 | 9.83 | 9.83 | 9.83 | 90 | 885 |
| 11.03.2026 | 9.11 | 9.11 | 9.11 | 9.11 | 500 | 4 555 |
| 10.03.2026 | 7.81 | 9.67 | 7.81 | 9.67 | 1 370 | 12 761 |
| 09.03.2026 | 8.72 | 9.54 | 8.22 | 8.32 | 10 160 | 87 783 |
| 06.03.2026 | 7.81 | 7.81 | 7.58 | 7.58 | 400 | 3 078 |
| 05.03.2026 | 6.27 | 8.38 | 6.27 | 7.09 | 39 397 | 298 982 |
| 04.03.2026 | 7.50 | 7.53 | 6.35 | 6.44 | 22 726 | 161 393 |
| 03.03.2026 | 3.68 | 6.29 | 3.67 | 6.29 | 14 150 | 71 488 |
| 02.03.2026 | 5.00 | 5.39 | 4.56 | 4.66 | 7 900 | 38 856 |
| 27.02.2026 | 4.68 | 4.68 | 4.51 | 4.53 | 5 300 | 24 014 |
| 26.02.2026 | 4.22 | 4.36 | 4.22 | 4.32 | 1 000 | 4 280 |
| 25.02.2026 | 4.45 | 4.71 | 4.29 | 4.47 | 9 574 | 42 250 |
| 24.02.2026 | 4.01 | 4.02 | 3.66 | 3.96 | 26 690 | 103 054 |
| 23.02.2026 | 3.50 | 4.42 | 3.36 | 4.00 | 8 800 | 34 794 |
| 20.02.2026 | 3.18 | 3.18 | 3.18 | 3.18 | 1 500 | 4 770 |
| 19.02.2026 | 3.50 | 3.50 | 3.50 | 3.50 | 250 | 875 |
Biznesradar bez reklam? Sprawdź BR Plus
